| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 22.9 | 23.15 | 22.35 | 22.48 | 22.48 | -0.44 (-1.92%) | 425,200 |
| 12 Apr 2022 | CNY | 22.08 | 23.1 | 21.57 | 22.92 | 22.92 | +1.08 (+4.95%) | 1,083,700 |
| 11 Apr 2022 | CNY | 22.83 | 22.84 | 21.7 | 21.84 | 21.84 | -1.21 (-5.25%) | 886,900 |
| 8 Apr 2022 | CNY | 23.27 | 23.6 | 22.79 | 23.05 | 23.05 | +0.05 (+0.22%) | 692,001 |
| 7 Apr 2022 | CNY | 23.98 | 24.1 | 23 | 23 | 23 | -0.95 (-3.97%) | 674,800 |
| 6 Apr 2022 | CNY | 24 | 24.18 | 23.53 | 23.95 | 23.95 | -0.05 (-0.21%) | 735,296 |
| 1 Apr 2022 | CNY | 24.1 | 24.22 | 23.36 | 24 | 24 | -0.1 (-0.41%) | 1,268,200 |
| 31 Mar 2022 | CNY | 25.09 | 25.09 | 23.63 | 24.1 | 24.1 | -1.02 (-4.06%) | 1,624,544 |
| 30 Mar 2022 | CNY | 23.37 | 25.45 | 23.37 | 25.12 | 25.12 | +1.67 (+7.12%) | 1,423,443 |
| 29 Mar 2022 | CNY | 24.57 | 24.68 | 23.35 | 23.45 | 23.45 | -1.05 (-4.29%) | 714,100 |
| 28 Mar 2022 | CNY | 24 | 24.5 | 23.51 | 24.5 | 24.5 | +0.21 (+0.86%) | 598,100 |
| 25 Mar 2022 | CNY | 24.55 | 24.92 | 24.16 | 24.29 | 24.29 | -0.17 (-0.70%) | 581,400 |
| 24 Mar 2022 | CNY | 24.66 | 25.15 | 24.3 | 24.46 | 24.46 | -0.27 (-1.09%) | 617,201 |
| 23 Mar 2022 | CNY | 25.08 | 25.37 | 24.63 | 24.73 | 24.73 | -0.32 (-1.28%) | 519,300 |
| 22 Mar 2022 | CNY | 25.25 | 25.46 | 24.81 | 25.05 | 25.05 | -0.47 (-1.84%) | 682,243 |
| 21 Mar 2022 | CNY | 25.7 | 25.75 | 25.15 | 25.52 | 25.52 | -0.18 (-0.70%) | 1,083,500 |
| 18 Mar 2022 | CNY | 25.2 | 25.75 | 24.72 | 25.7 | 25.7 | +0.47 (+1.86%) | 1,298,700 |
| 17 Mar 2022 | CNY | 25.77 | 25.89 | 24.85 | 25.23 | 25.23 | -0.68 (-2.62%) | 1,994,600 |
| 16 Mar 2022 | CNY | 24.15 | 26.52 | 24.15 | 25.91 | 25.91 | +1.8 (+7.47%) | 2,549,846 |
| 15 Mar 2022 | CNY | 24.66 | 25.52 | 24.05 | 24.11 | 24.11 | -0.91 (-3.64%) | 1,083,200 |
| 14 Mar 2022 | CNY | 24.79 | 25.66 | 24.53 | 25.02 | 25.02 | +0.12 (+0.48%) | 1,338,540 |
| 11 Mar 2022 | CNY | 24.51 | 25.19 | 24.01 | 24.9 | 24.9 | -0.18 (-0.72%) | 2,648,500 |
| 10 Mar 2022 | CNY | 23.75 | 25.08 | 23.48 | 25.08 | 25.08 | +2.28 (+10%) | 3,098,400 |
| 9 Mar 2022 | CNY | 23.55 | 23.55 | 22.03 | 22.8 | 22.8 | -0.54 (-2.31%) | 555,300 |
| 8 Mar 2022 | CNY | 24.35 | 24.5 | 23.23 | 23.34 | 23.34 | -0.98 (-4.03%) | 857,796 |
| 7 Mar 2022 | CNY | 24.13 | 25.43 | 24.13 | 24.32 | 24.32 | +0.02 (+0.08%) | 791,996 |
| 4 Mar 2022 | CNY | 24 | 24.49 | 23.7 | 24.3 | 24.3 | +0.23 (+0.96%) | 800,700 |
| 3 Mar 2022 | CNY | 24.42 | 24.42 | 23.8 | 24.07 | 24.07 | -0.18 (-0.74%) | 530,400 |
| 2 Mar 2022 | CNY | 24.39 | 24.5 | 24.07 | 24.25 | 24.25 | -0.15 (-0.61%) | 479,800 |
| 1 Mar 2022 | CNY | 24.31 | 24.5 | 24.04 | 24.4 | 24.4 | +0.14 (+0.58%) | 580,000 |
